Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 156.55
-13.95 (-8.18%)
At close: Oct 31, 2025
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 163.05 | 164.55 | 155.95 | 156.55 | 156.55 | -8.18% | 4,906,523 |
| Oct 30, 2025 | 172.40 | 173.45 | 169.00 | 170.50 | 170.50 | -1.02% | 389,768 |
| Oct 29, 2025 | 175.25 | 175.65 | 171.80 | 172.25 | 172.25 | -1.96% | 351,843 |
| Oct 28, 2025 | 172.95 | 176.10 | 171.90 | 175.70 | 175.70 | 2.06% | 749,797 |
| Oct 27, 2025 | 170.80 | 173.55 | 170.10 | 172.15 | 172.15 | 1.29% | 137,208 |
| Oct 24, 2025 | 171.70 | 173.70 | 169.75 | 169.95 | 169.95 | -0.73% | 188,128 |
| Oct 23, 2025 | 167.25 | 172.75 | 166.70 | 171.20 | 171.20 | 3.07% | 874,145 |
| Oct 21, 2025 | 167.55 | 168.50 | 165.65 | 166.10 | 166.10 | -0.51% | 72,010 |
| Oct 20, 2025 | 162.10 | 168.50 | 162.10 | 166.95 | 166.95 | 3.70% | 738,527 |
| Oct 17, 2025 | 161.50 | 163.30 | 159.45 | 161.00 | 161.00 | -0.31% | 297,473 |
| Oct 16, 2025 | 163.10 | 164.60 | 160.90 | 161.50 | 161.50 | -1.04% | 272,931 |
| Oct 15, 2025 | 162.95 | 164.40 | 162.60 | 163.20 | 163.20 | 0.43% | 92,359 |
| Oct 14, 2025 | 168.50 | 169.15 | 161.55 | 162.50 | 162.50 | -3.53% | 2,959,545 |
| Oct 13, 2025 | 167.60 | 169.60 | 167.15 | 168.45 | 168.45 | -0.50% | 150,403 |
| Oct 10, 2025 | 163.35 | 170.00 | 163.00 | 169.30 | 169.30 | 3.64% | 649,241 |
| Oct 9, 2025 | 160.75 | 163.65 | 160.55 | 163.35 | 163.35 | 1.65% | 108,206 |
| Oct 8, 2025 | 164.75 | 164.95 | 160.40 | 160.70 | 160.70 | -2.31% | 278,121 |
| Oct 7, 2025 | 165.15 | 167.15 | 164.25 | 164.50 | 164.50 | -0.21% | 258,456 |
| Oct 6, 2025 | 166.15 | 167.05 | 164.40 | 164.85 | 164.85 | -0.63% | 118,540 |
| Oct 3, 2025 | 163.50 | 166.35 | 163.00 | 165.90 | 165.90 | 1.50% | 164,148 |
| Oct 1, 2025 | 162.60 | 165.15 | 160.30 | 163.45 | 163.45 | 0.65% | 371,068 |
| Sep 30, 2025 | 162.85 | 162.95 | 160.60 | 162.40 | 162.40 | 0.15% | 248,234 |
| Sep 29, 2025 | 155.10 | 162.75 | 155.10 | 162.15 | 162.15 | 4.65% | 290,088 |
| Sep 26, 2025 | 157.30 | 157.80 | 154.65 | 154.95 | 154.95 | -1.49% | 290,922 |
| Sep 25, 2025 | 158.45 | 159.35 | 156.85 | 157.30 | 157.30 | -0.76% | 290,539 |
| Sep 24, 2025 | 162.00 | 163.70 | 158.10 | 158.50 | 158.50 | -2.19% | 212,347 |
| Sep 23, 2025 | 162.85 | 164.00 | 158.50 | 162.05 | 162.05 | -0.64% | 418,402 |
| Sep 22, 2025 | 166.95 | 167.90 | 162.70 | 163.10 | 163.10 | -2.42% | 366,341 |
| Sep 19, 2025 | 165.80 | 168.20 | 165.10 | 167.15 | 167.15 | 0.06% | 390,876 |
| Sep 18, 2025 | 165.05 | 168.85 | 165.05 | 167.05 | 167.05 | 1.67% | 880,465 |
| Sep 17, 2025 | 163.70 | 164.50 | 162.55 | 164.30 | 164.30 | 1.08% | 248,083 |
| Sep 16, 2025 | 163.05 | 163.70 | 159.95 | 162.55 | 162.55 | 0.25% | 355,102 |
| Sep 15, 2025 | 165.55 | 166.25 | 161.90 | 162.15 | 162.15 | -1.61% | 321,984 |
| Sep 12, 2025 | 165.35 | 167.30 | 164.25 | 164.80 | 164.80 | -1.08% | 178,295 |
| Sep 11, 2025 | 167.00 | 168.80 | 166.25 | 166.60 | 166.60 | -0.09% | 38,538 |
| Sep 10, 2025 | 164.80 | 168.15 | 164.55 | 166.75 | 166.75 | 2.08% | 82,649 |
| Sep 9, 2025 | 164.25 | 165.15 | 163.10 | 163.35 | 163.35 | -0.76% | 103,359 |
| Sep 8, 2025 | 163.30 | 165.45 | 163.25 | 164.60 | 164.60 | 0.73% | 187,741 |
| Sep 5, 2025 | 163.00 | 164.30 | 161.50 | 163.40 | 163.40 | 0.58% | 123,216 |
| Sep 4, 2025 | 165.10 | 166.25 | 162.25 | 162.45 | 162.45 | -1.31% | 149,577 |
| Sep 3, 2025 | 162.05 | 165.45 | 162.00 | 164.60 | 164.60 | 1.57% | 239,681 |
| Sep 2, 2025 | 161.85 | 163.35 | 160.25 | 162.05 | 162.05 | 0.50% | 126,130 |
| Sep 1, 2025 | 162.00 | 163.40 | 159.55 | 161.25 | 161.25 | -0.37% | 258,314 |
| Aug 29, 2025 | 163.00 | 165.55 | 161.35 | 161.85 | 161.85 | -0.58% | 95,218 |
| Aug 28, 2025 | 165.20 | 165.80 | 162.60 | 162.80 | 162.80 | -1.81% | 90,825 |
| Aug 26, 2025 | 170.00 | 171.35 | 164.95 | 165.80 | 165.80 | -3.30% | 225,533 |
| Aug 25, 2025 | 172.90 | 174.20 | 171.05 | 171.45 | 171.45 | -0.95% | 141,600 |
| Aug 22, 2025 | 176.00 | 176.45 | 172.80 | 173.10 | 173.10 | -2.09% | 92,564 |
| Aug 21, 2025 | 174.05 | 177.40 | 173.75 | 176.80 | 176.80 | 1.43% | 305,580 |
| Aug 20, 2025 | 173.05 | 175.80 | 172.20 | 174.30 | 174.30 | 0.11% | 266,077 |